Options Chain for NORWEGIAN CRUISE LINE HLDGS LT SHS (NCLH) - $14.31 as of 9/29/2026 3:56:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.55 | 6.10 | 5.83 | 5.85 | +0.43 | +7.94% | 0.65 | 7 | 6 | 4.60 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 10.00 | 4.65 | 5.10 | 4.88 | 4.81 | +0.41 | +9.32% | 0.49 | 9 | 4 | 3.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 11.00 | 3.75 | 4.10 | 3.93 | 3.87 | +0.48 | +14.16% | 0.36 | 6 | 9 | 3.10 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 12.00 | 2.74 | 3.05 | 2.90 | 2.85 | +0.46 | +19.25% | 0.24 | 3 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 12.50 | 2.17 | 2.62 | 2.40 | 2.55 | +0.49 | +23.79% | 0.19 | 2 | 31 | 2.17 | 1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 13.00 | 1.70 | 2.08 | 1.89 | 1.80 | +0.18 | +11.12% | 0.15 | 16 | 33 | 1.73 | 0.98 | 0.04 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 13.50 | 1.22 | 1.64 | 1.43 | 1.38 | +0.26 | +23.22% | 0.11 | 15 | 59 | 1.56 | 0.94 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 14.00 | 0.85 | 0.94 | 0.90 | 0.92 | +0.34 | +58.63% | 0.06 | 182 | 656 | 0.60 | 0.85 | 0.27 | -0.04 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 14.50 | 0.46 | 0.58 | 0.52 | 0.56 | +0.18 | +47.37% | 0.04 | 108 | 1,390 | 0.63 | 0.67 | 0.45 | -0.05 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 15.00 | 0.20 | 0.28 | 0.24 | 0.26 | +0.05 | +23.81% | 0.02 | 5,307 | 2,791 | 0.59 | 0.42 | 0.51 | -0.05 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 15.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 4,209 | 4,354 | 0.61 | 0.21 | 0.37 | -0.04 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 16.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,862 | 2,969 | 0.61 | 0.09 | 0.20 | -0.02 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 161 | 185 | 0.72 | 0.03 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 453 | 0.76 | 0.01 | 0.03 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 413 | 1.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.11 | 0.06 | 0.06 | % | 0.00 | 2 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST | |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.39 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 2 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST | |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.26 | -0.03 | -10.35% | 0.01 | 1 | 31 | 3.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.84 | +0.74 | +740.00% | 0.00 | 1 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.81 | +0.67 | +478.58% | 0.00 | 1 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.27 | -96.43% | 0.00 | 100 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 7 | 6.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 368 | 1.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 79 | 1.23 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 54 | 500 | 0.76 | -0.02 | 0.04 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 468 | 981 | 0.68 | -0.06 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.26 | -81.25% | 0.00 | 465 | 1,766 | 0.59 | -0.15 | 0.27 | -0.04 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 14.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.42 | -75.00% | 0.01 | 421 | 1,201 | 0.54 | -0.33 | 0.45 | -0.05 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 15.00 | 0.36 | 0.44 | 0.40 | 0.38 | -0.32 | -45.72% | 0.03 | 555 | 774 | 0.56 | -0.58 | 0.51 | -0.05 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 15.50 | 0.70 | 0.79 | 0.75 | 0.75 | -0.36 | -32.44% | 0.05 | 7 | 12 | 0.50 | -0.79 | 0.37 | -0.04 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 16.00 | 1.12 | 1.28 | 1.20 | 1.22 | -0.44 | -26.51% | 0.07 | 24 | 327 | 0.89 | -0.91 | 0.20 | -0.02 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 16.50 | 1.46 | 1.89 | 1.68 | 1.62 | -0.56 | -25.69% | 0.10 | 1 | 32 | 1.42 | -0.97 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 17.00 | 2.02 | 2.30 | 2.16 | 2.04 | -0.56 | -21.54% | 0.13 | 28 | 140 | 1.38 | -0.99 | 0.03 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 17.50 | 2.44 | 2.87 | 2.66 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 3:59:57 PM EST |
| 18.00 | 2.95 | 3.40 | 3.18 | 3.22 | -0.42 | -11.54% | 0.18 | 4 | 19 | 2.07 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 18.50 | 2.65 | 4.65 | 3.65 | % | 0.20 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:57 PM EST | |||
| 19.00 | 3.50 | 4.70 | 4.10 | 4.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:57 PM EST |
| 19.50 | 3.90 | 5.70 | 4.80 | % | 0.25 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:57 PM EST | |||
| 20.00 | 4.55 | 5.60 | 5.08 | 5.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:57 PM EST |
| 20.50 | 4.95 | 6.65 | 5.80 | 5.63 | -0.67 | -10.64% | 0.28 | 2 | 9 | 4.80 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 21.00 | 5.70 | 6.50 | 6.10 | 6.06 | -0.77 | -11.28% | 0.29 | 2 | 15 | 3.38 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 22.00 | 6.60 | 7.40 | 7.00 | 7.00 | -0.21 | -2.92% | 0.32 | 1 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 23.00 | 7.50 | 8.60 | 8.05 | 7.92 | -0.86 | -9.80% | 0.35 | 2 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 24.00 | 8.10 | 9.45 | 8.78 | 8.61 | -1.41 | -14.08% | 0.37 | 1 | 9 | 4.02 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 25.00 | 9.90 | 10.45 | 10.18 | 10.10 | -0.87 | -7.94% | 0.41 | 6 | 30 | 4.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:57 PM EST |
| 26.00 | 10.10 | 13.00 | 11.55 | 8.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/29/2026 3:59:57 PM EST |
| 30.00 | 13.90 | 17.05 | 15.48 | 15.84 | 0.00 | 0.00% | 0.52 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:57 PM EST |